Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,0660 | 2,0700 | 2,0290 | 2,0400 | 2,0400 | 10.290 |
08. Mai 2024 | 2,0690 | 2,0740 | 2,0140 | 2,0630 | 2,0630 | 5.995 |
07. Mai 2024 | 2,0470 | 2,0810 | 2,0320 | 2,0610 | 2,0610 | 24.298 |
06. Mai 2024 | 2,0450 | 2,0730 | 2,0100 | 2,0620 | 2,0620 | 20.995 |
03. Mai 2024 | 2,0100 | 2,0640 | 1,9350 | 2,0440 | 2,0440 | 44.215 |
02. Mai 2024 | 1,9665 | 2,0500 | 1,9665 | 2,0200 | 2,0200 | 18.141 |
30. Apr. 2024 | 2,0380 | 2,1030 | 1,9235 | 1,9815 | 1,9815 | 86.994 |
29. Apr. 2024 | 1,9575 | 2,0450 | 1,9565 | 2,0250 | 2,0250 | 73.800 |
26. Apr. 2024 | 1,8520 | 1,9825 | 1,8520 | 1,9475 | 1,9475 | 53.260 |
25. Apr. 2024 | 1,8850 | 1,8950 | 1,8385 | 1,8395 | 1,8395 | 20.754 |
24. Apr. 2024 | 1,9630 | 1,9630 | 1,8835 | 1,8915 | 1,8915 | 2.222 |
23. Apr. 2024 | 1,8665 | 1,9575 | 1,8595 | 1,9515 | 1,9515 | 38.300 |
22. Apr. 2024 | 1,8165 | 1,8845 | 1,8165 | 1,8595 | 1,8595 | 8.753 |
19. Apr. 2024 | 1,7820 | 1,8085 | 1,7780 | 1,8005 | 1,8005 | 14.598 |
18. Apr. 2024 | 1,7670 | 1,8005 | 1,7525 | 1,7890 | 1,7890 | 12.188 |
17. Apr. 2024 | 1,7095 | 1,7745 | 1,7080 | 1,7545 | 1,7545 | 27.200 |
16. Apr. 2024 | 1,8035 | 1,8035 | 1,7065 | 1,7210 | 1,7210 | 30.575 |
15. Apr. 2024 | 1,8565 | 1,8625 | 1,8020 | 1,8115 | 1,8115 | 81.800 |
12. Apr. 2024 | 1,8140 | 1,9150 | 1,8105 | 1,8550 | 1,8550 | 57.118 |
11. Apr. 2024 | 1,8115 | 1,8200 | 1,7530 | 1,7945 | 1,7945 | 34.701 |
10. Apr. 2024 | 1,7875 | 1,9295 | 1,7500 | 1,7965 | 1,7965 | 55.100 |
09. Apr. 2024 | 1,8015 | 1,8175 | 1,7695 | 1,7745 | 1,7745 | 17.682 |
08. Apr. 2024 | 1,7885 | 1,8180 | 1,7525 | 1,7985 | 1,7985 | 115.901 |
05. Apr. 2024 | 1,8605 | 1,8820 | 1,7720 | 1,7855 | 1,7855 | 64.149 |
04. Apr. 2024 | 1,8835 | 1,9070 | 1,8835 | 1,8860 | 1,8860 | 105.260 |
03. Apr. 2024 | 1,8585 | 1,9030 | 1,8550 | 1,8805 | 1,8805 | 19.400 |
02. Apr. 2024 | 1,9440 | 2,0170 | 1,8455 | 1,8545 | 1,8545 | 31.360 |
28. März 2024 | 1,9810 | 2,0690 | 1,9110 | 1,9455 | 1,9455 | 52.017 |
27. März 2024 | 1,6710 | 2,0070 | 1,5445 | 1,9800 | 1,9800 | 187.822 |
26. März 2024 | 1,6860 | 1,7245 | 1,6510 | 1,6610 | 1,6610 | 42.830 |
25. März 2024 | 1,6885 | 1,7330 | 1,6810 | 1,6915 | 1,6915 | 46.474 |
22. März 2024 | 1,8560 | 1,8560 | 1,7010 | 1,7010 | 1,7010 | 253.429 |
21. März 2024 | 1,9410 | 1,9955 | 1,9005 | 1,9005 | 1,9005 | 41.430 |
20. März 2024 | 1,8630 | 1,9205 | 1,8205 | 1,9205 | 1,9205 | 125.700 |
19. März 2024 | 1,8100 | 1,8680 | 1,7860 | 1,8505 | 1,8505 | 22.880 |
18. März 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8065 | 1,8065 | 32.541 |
15. März 2024 | 1,8700 | 1,8710 | 1,7460 | 1,7620 | 1,7620 | 48.378 |
14. März 2024 | 1,9080 | 1,9575 | 1,8785 | 1,8785 | 1,8785 | 42.135 |
13. März 2024 | 1,8715 | 1,9175 | 1,8710 | 1,8965 | 1,8965 | 59.723 |
12. März 2024 | 1,9140 | 1,9560 | 1,8620 | 1,8710 | 1,8710 | 28.000 |
11. März 2024 | 1,8875 | 1,9600 | 1,8795 | 1,9055 | 1,9055 | 30.027 |
08. März 2024 | 1,8415 | 1,9525 | 1,8415 | 1,8885 | 1,8885 | 96.774 |
07. März 2024 | 1,7175 | 1,8440 | 1,6965 | 1,8365 | 1,8365 | 268.554 |
06. März 2024 | 1,6730 | 1,7885 | 1,6720 | 1,7310 | 1,7310 | 161.156 |
05. März 2024 | 1,6240 | 1,6700 | 1,6105 | 1,6605 | 1,6605 | 110.600 |
04. März 2024 | 1,6590 | 1,6800 | 1,6215 | 1,6215 | 1,6215 | 11.240 |
01. März 2024 | 1,6420 | 1,6940 | 1,6395 | 1,6485 | 1,6485 | 30.605 |
29. Feb. 2024 | 1,6715 | 1,6965 | 1,6180 | 1,6320 | 1,6320 | 28.028 |
28. Feb. 2024 | 1,7230 | 1,7360 | 1,6360 | 1,6710 | 1,6710 | 50.800 |
27. Feb. 2024 | 1,7170 | 1,7485 | 1,6945 | 1,7230 | 1,7230 | 11.820 |
26. Feb. 2024 | 1,7535 | 1,7535 | 1,7180 | 1,7185 | 1,7185 | 24.978 |
23. Feb. 2024 | 1,7660 | 1,7965 | 1,7405 | 1,7495 | 1,7495 | 255.342 |
22. Feb. 2024 | 1,7620 | 1,7800 | 1,7160 | 1,7560 | 1,7560 | 19.250 |
21. Feb. 2024 | 1,7680 | 1,7730 | 1,7365 | 1,7545 | 1,7545 | 2.501 |
20. Feb. 2024 | 1,7515 | 1,7955 | 1,7085 | 1,7630 | 1,7630 | 33.560 |
19. Feb. 2024 | 1,7595 | 1,8150 | 1,7475 | 1,7485 | 1,7485 | 13.825 |
16. Feb. 2024 | 1,8020 | 1,8050 | 1,7355 | 1,7500 | 1,7500 | 15.908 |
15. Feb. 2024 | 1,7765 | 1,8360 | 1,7620 | 1,8015 | 1,8015 | 18.825 |
14. Feb. 2024 | 1,7415 | 1,7685 | 1,7355 | 1,7630 | 1,7630 | 6.280 |
13. Feb. 2024 | 1,7935 | 1,8420 | 1,7425 | 1,7425 | 1,7425 | 8.448 |
12. Feb. 2024 | 1,7680 | 1,8360 | 1,7470 | 1,7960 | 1,7960 | 473.800 |
09. Feb. 2024 | 1,7015 | 1,7850 | 1,6985 | 1,7435 | 1,7435 | 12.680 |
08. Feb. 2024 | 1,7935 | 1,7975 | 1,7015 | 1,7085 | 1,7085 | 147.238 |
07. Feb. 2024 | 1,9720 | 1,9720 | 1,7725 | 1,7910 | 1,7910 | 77.811 |
06. Feb. 2024 | 2,0020 | 2,0140 | 1,9705 | 1,9710 | 1,9710 | 7.845 |
05. Feb. 2024 | 1,9990 | 2,0390 | 1,9590 | 1,9995 | 1,9995 | 13.500 |
02. Feb. 2024 | 2,0610 | 2,0900 | 1,9400 | 1,9815 | 1,9815 | 94.560 |
01. Feb. 2024 | 2,0500 | 2,0900 | 1,9605 | 2,0470 | 2,0470 | 19.320 |
31. Jan. 2024 | 2,0800 | 2,1280 | 2,0470 | 2,0490 | 2,0490 | 43.042 |
30. Jan. 2024 | 2,0570 | 2,1080 | 2,0570 | 2,0670 | 2,0670 | 20.820 |
29. Jan. 2024 | 2,0570 | 2,0780 | 2,0140 | 2,0540 | 2,0540 | 14.820 |
26. Jan. 2024 | 2,0660 | 2,0790 | 2,0270 | 2,0620 | 2,0620 | 26.671 |
25. Jan. 2024 | 2,0130 | 2,0790 | 1,9975 | 2,0670 | 2,0670 | 45.356 |
24. Jan. 2024 | 1,9895 | 2,0590 | 1,9895 | 2,0100 | 2,0100 | 93.267 |
23. Jan. 2024 | 2,1290 | 2,1330 | 1,9530 | 1,9530 | 1,9530 | 164.344 |
22. Jan. 2024 | 2,1370 | 2,1640 | 2,1120 | 2,1170 | 2,1170 | 3.530 |
19. Jan. 2024 | 2,1450 | 2,1860 | 2,1160 | 2,1360 | 2,1360 | 14.280 |
18. Jan. 2024 | 2,0860 | 2,1710 | 2,0850 | 2,1410 | 2,1410 | 4.245 |
17. Jan. 2024 | 2,1210 | 2,1240 | 2,0650 | 2,0800 | 2,0800 | 53.657 |
16. Jan. 2024 | 2,1700 | 2,1750 | 2,1140 | 2,1440 | 2,1440 | 40.847 |
15. Jan. 2024 | 2,2720 | 2,2720 | 2,2010 | 2,2120 | 2,2120 | 67.929 |
12. Jan. 2024 | 2,1860 | 2,2830 | 2,1840 | 2,2730 | 2,2730 | 10.505 |
11. Jan. 2024 | 2,2830 | 2,3030 | 2,1710 | 2,1970 | 2,1970 | 21.478 |
10. Jan. 2024 | 2,2160 | 2,3160 | 2,2160 | 2,2650 | 2,2650 | 4.260 |
09. Jan. 2024 | 2,2880 | 2,2880 | 2,2140 | 2,2150 | 2,2150 | 402.100 |
08. Jan. 2024 | 2,2410 | 2,2840 | 2,1890 | 2,2770 | 2,2770 | 13.250 |
05. Jan. 2024 | 2,2670 | 2,2920 | 2,2410 | 2,2460 | 2,2460 | 3.100 |
04. Jan. 2024 | 2,2800 | 2,3400 | 2,2650 | 2,2720 | 2,2720 | 64.851 |
03. Jan. 2024 | 2,3530 | 2,3550 | 2,2460 | 2,2620 | 2,2620 | 20.526 |
02. Jan. 2024 | 2,4820 | 2,5060 | 2,3560 | 2,3690 | 2,3690 | 9.240 |
29. Dez. 2023 | 2,4630 | 2,5250 | 2,4600 | 2,4600 | 2,4600 | 24.571 |
28. Dez. 2023 | 2,4620 | 2,4860 | 2,4420 | 2,4700 | 2,4700 | 31.688 |
27. Dez. 2023 | 2,3620 | 2,4730 | 2,3610 | 2,4670 | 2,4670 | 7.717 |
22. Dez. 2023 | 2,3550 | 2,3910 | 2,3470 | 2,3670 | 2,3670 | 28.885 |
21. Dez. 2023 | 2,4200 | 2,4200 | 2,3570 | 2,3590 | 2,3590 | 23.770 |
20. Dez. 2023 | 2,4500 | 2,4890 | 2,4170 | 2,4250 | 2,4250 | 21.150 |
19. Dez. 2023 | 2,3850 | 2,4900 | 2,3840 | 2,4490 | 2,4490 | 99.305 |
18. Dez. 2023 | 2,3600 | 2,4200 | 2,3460 | 2,3910 | 2,3910 | 14.202 |
15. Dez. 2023 | 2,4180 | 2,4510 | 2,3520 | 2,3590 | 2,3590 | 29.696 |
14. Dez. 2023 | 2,2600 | 2,4620 | 2,2600 | 2,4000 | 2,4000 | 71.887 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...